Price History - BHIT

Kembali ke Company
Ticker: BHIT
Company: PT MNC Asia Holding Tbk
Date Open High Low Close Volume Value
10-Mar-2022 56.00 57.00 55.00 55.00 108,992,100 0
09-Mar-2022 56.00 58.00 55.00 56.00 168,950,200 0
08-Mar-2022 57.00 58.00 55.00 56.00 229,946,000 0
07-Mar-2022 55.00 60.00 54.00 58.00 514,343,300 0
04-Mar-2022 56.00 57.00 55.00 55.00 275,198,700 0
02-Mar-2022 58.00 59.00 56.00 56.00 244,260,200 0
01-Mar-2022 59.00 60.00 58.00 58.00 150,399,400 0
25-Feb-2022 58.00 61.00 58.00 59.00 339,563,000 0
24-Feb-2022 62.00 63.00 57.00 58.00 643,061,800 0
23-Feb-2022 64.00 64.00 61.00 61.00 347,605,200 0
22-Feb-2022 67.00 68.00 62.00 64.00 548,322,200 0
21-Feb-2022 67.00 69.00 66.00 66.00 721,653,900 0
18-Feb-2022 63.00 68.00 62.00 66.00 1,480,514,500 0
17-Feb-2022 62.00 64.00 62.00 63.00 431,644,200 0
16-Feb-2022 64.00 65.00 62.00 62.00 264,397,900 0
15-Feb-2022 62.00 65.00 60.00 63.00 806,478,000 0
14-Feb-2022 67.00 68.00 63.00 63.00 385,280,200 0
11-Feb-2022 69.00 71.00 66.00 67.00 874,001,500 0
10-Feb-2022 67.00 76.00 65.00 69.00 3,539,942,100 0
09-Feb-2022 66.00 68.00 64.00 66.00 601,904,100 0
08-Feb-2022 66.00 69.00 64.00 65.00 1,415,689,400 0
07-Feb-2022 61.00 65.00 60.00 65.00 835,016,900 0
04-Feb-2022 61.00 61.00 59.00 61.00 362,596,600 0
03-Feb-2022 65.00 68.00 60.00 61.00 721,304,300 0
02-Feb-2022 59.00 67.00 59.00 64.00 1,560,429,300 0
31-Jan-2022 57.00 60.00 57.00 59.00 370,636,700 0
28-Jan-2022 56.00 59.00 55.00 57.00 296,347,600 0
27-Jan-2022 58.00 59.00 55.00 56.00 252,079,200 0
26-Jan-2022 55.00 63.00 55.00 58.00 1,932,207,700 0
25-Jan-2022 58.00 58.00 54.00 55.00 197,074,400 0
24-Jan-2022 54.00 60.00 54.00 57.00 678,692,700 0
21-Jan-2022 54.00 55.00 54.00 54.00 55,074,900 0
20-Jan-2022 55.00 56.00 54.00 54.00 92,915,300 0
19-Jan-2022 52.00 55.00 52.00 55.00 65,377,600 0
18-Jan-2022 54.00 54.00 53.00 53.00 70,644,300 0
17-Jan-2022 54.00 55.00 53.00 54.00 39,762,600 0
14-Jan-2022 55.00 55.00 54.00 54.00 46,140,300 0
13-Jan-2022 54.00 55.00 53.00 55.00 134,897,600 0
12-Jan-2022 54.00 55.00 53.00 54.00 136,796,900 0
11-Jan-2022 56.00 56.00 54.00 54.00 167,215,800 0
10-Jan-2022 56.00 57.00 55.00 56.00 73,961,400 0
07-Jan-2022 56.00 56.00 55.00 56.00 60,189,300 0
06-Jan-2022 57.00 57.00 55.00 56.00 129,361,100 0
05-Jan-2022 57.00 58.00 56.00 56.00 73,488,000 0
04-Jan-2022 57.00 58.00 56.00 57.00 84,073,900 0
03-Jan-2022 57.00 58.00 56.00 56.00 67,874,700 0
30-Dec-2021 57.00 58.00 56.00 56.00 127,967,200 0
29-Dec-2021 57.00 60.00 56.00 57.00 320,038,500 0
28-Dec-2021 57.00 58.00 56.00 57.00 66,732,400 0
27-Dec-2021 57.00 58.00 56.00 57.00 79,850,800 0
24-Dec-2021 57.00 58.00 56.00 57.00 77,640,800 0
23-Dec-2021 57.00 58.00 56.00 57.00 47,685,400 0
22-Dec-2021 57.00 59.00 56.00 57.00 80,914,300 0
21-Dec-2021 58.00 58.00 56.00 57.00 145,406,000 0
20-Dec-2021 58.00 59.00 56.00 58.00 133,055,100 0
17-Dec-2021 58.00 59.00 57.00 58.00 78,383,300 0
16-Dec-2021 60.00 61.00 57.00 58.00 189,758,800 0
15-Dec-2021 60.00 61.00 58.00 59.00 130,510,900 0
14-Dec-2021 61.00 62.00 58.00 60.00 208,047,100 0
13-Dec-2021 60.00 64.00 60.00 61.00 471,361,900 0
10-Dec-2021 66.00 66.00 60.00 60.00 774,175,700 0
09-Dec-2021 56.00 64.00 55.00 64.00 1,365,346,100 0
08-Dec-2021 57.00 58.00 55.00 56.00 175,292,400 0
07-Dec-2021 57.00 58.00 56.00 57.00 181,596,500 0
06-Dec-2021 60.00 61.00 57.00 57.00 243,993,100 0
03-Dec-2021 56.00 61.00 56.00 59.00 628,023,000 0
02-Dec-2021 55.00 58.00 54.00 56.00 301,962,300 0
01-Dec-2021 54.00 56.00 53.00 54.00 121,731,000 0
30-Nov-2021 55.00 56.00 54.00 54.00 83,944,400 0
29-Nov-2021 55.00 57.00 54.00 55.00 147,452,800 0
26-Nov-2021 57.00 59.00 55.00 55.00 151,233,500 0
25-Nov-2021 55.00 59.00 55.00 57.00 264,117,000 0
24-Nov-2021 57.00 58.00 55.00 55.00 173,433,700 0
23-Nov-2021 58.00 58.00 56.00 57.00 78,087,300 0
22-Nov-2021 59.00 59.00 57.00 57.00 173,896,500 0
19-Nov-2021 60.00 60.00 58.00 58.00 197,298,200 0
18-Nov-2021 60.00 61.00 59.00 60.00 93,314,000 0
17-Nov-2021 59.00 61.00 59.00 60.00 125,380,100 0
16-Nov-2021 61.00 62.00 59.00 59.00 180,239,500 0
15-Nov-2021 62.00 62.00 60.00 61.00 162,042,600 0
12-Nov-2021 61.00 62.00 61.00 61.00 65,623,200 0
11-Nov-2021 62.00 63.00 61.00 61.00 121,210,300 0
10-Nov-2021 62.00 63.00 61.00 62.00 128,633,700 0
09-Nov-2021 63.00 64.00 61.00 62.00 168,779,300 0
08-Nov-2021 62.00 65.00 61.00 63.00 369,538,100 0
05-Nov-2021 63.00 63.00 61.00 62.00 120,341,000 0
04-Nov-2021 61.00 63.00 61.00 63.00 186,672,800 0
03-Nov-2021 60.00 63.00 59.00 61.00 193,654,600 0
02-Nov-2021 61.00 62.00 60.00 60.00 160,123,400 0
01-Nov-2021 64.00 64.00 60.00 61.00 234,917,100 0
29-Oct-2021 60.00 65.00 60.00 63.00 657,758,000 0
28-Oct-2021 61.00 62.00 59.00 60.00 196,943,300 0
27-Oct-2021 63.00 64.00 60.00 61.00 307,527,100 0
26-Oct-2021 66.00 67.00 62.00 63.00 355,376,000 0
25-Oct-2021 66.00 68.00 64.00 66.00 197,870,800 0
22-Oct-2021 67.00 68.00 65.00 66.00 145,557,800 0
21-Oct-2021 71.00 71.00 66.00 67.00 306,698,900 0
19-Oct-2021 72.00 74.00 69.00 70.00 321,754,900 0
18-Oct-2021 68.00 76.00 68.00 72.00 799,208,400 0
15-Oct-2021 69.00 70.00 66.00 69.00 341,456,200 0